Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.98 | 20.06 | 19.75 | 19.77 | 1,019,719 | -0.30(-1.50%) |
Mar 30, 2010 | 20.44 | 20.44 | 20.04 | 20.07 | 1,172,814 | -0.31(-1.52%) |
Mar 29, 2010 | 20.48 | 20.54 | 20.32 | 20.38 | 618,864 | +0.01(+0.05%) |
Mar 26, 2010 | 20.47 | 20.60 | 20.28 | 20.38 | 932,035 | -0.06(-0.28%) |
Mar 25, 2010 | 20.73 | 20.91 | 20.41 | 20.43 | 795,034 | -0.16(-0.80%) |
Mar 24, 2010 | 20.64 | 20.72 | 20.54 | 20.60 | 791,194 | -0.12(-0.59%) |
Mar 23, 2010 | 20.32 | 20.75 | 20.23 | 20.72 | 585,737 | +0.46(+2.29%) |
Mar 22, 2010 | 19.91 | 20.36 | 19.84 | 20.25 | 597,158 | +0.24(+1.20%) |
Mar 19, 2010 | 20.35 | 20.39 | 19.92 | 20.01 | 746,888 | -0.31(-1.50%) |
Mar 18, 2010 | 20.01 | 20.51 | 20.01 | 20.32 | 1,401,525 | -0.19(-0.92%) |
Mar 17, 2010 | 20.44 | 20.61 | 20.35 | 20.51 | 363,470 | +0.16(+0.81%) |
Mar 16, 2010 | 20.17 | 20.39 | 20.09 | 20.34 | 585,047 | +0.26(+1.31%) |
Mar 15, 2010 | 19.97 | 20.09 | 19.95 | 20.08 | 542,821 | +0.08(+0.40%) |
Mar 12, 2010 | 19.75 | 20.01 | 19.68 | 20.00 | 699,676 | +0.30(+1.53%) |
Mar 11, 2010 | 19.47 | 19.70 | 19.35 | 19.70 | 756,376 | +0.16(+0.84%) |
Mar 10, 2010 | 19.22 | 19.58 | 19.17 | 19.53 | 864,099 | +0.26(+1.34%) |
Mar 09, 2010 | 18.87 | 19.31 | 18.84 | 19.28 | 1,413,689 | +0.36(+1.91%) |
Mar 08, 2010 | 18.79 | 18.96 | 18.76 | 18.91 | 477,754 | +0.08(+0.40%) |
Mar 05, 2010 | 18.64 | 18.89 | 18.58 | 18.84 | 747,913 | +0.30(+1.62%) |
Mar 04, 2010 | 18.54 | 18.72 | 18.39 | 18.54 | 419,184 | +0.07(+0.38%) |
Mar 03, 2010 | 18.38 | 18.53 | 18.23 | 18.47 | 817,764 | +0.09(+0.51%) |
Mar 02, 2010 | 18.31 | 18.43 | 18.22 | 18.38 | 525,708 | +0.11(+0.62%) |
Mar 01, 2010 | 17.96 | 18.43 | 17.93 | 18.26 | 774,089 | +0.36(+1.99%) |
Feb 26, 2010 | 17.91 | 18.00 | 17.76 | 17.91 | 567,576 | -0.01(-0.08%) |
Feb 25, 2010 | 17.56 | 17.95 | 17.36 | 17.92 | 738,458 | +0.20(+1.14%) |
Feb 24, 2010 | 18.14 | 18.26 | 17.52 | 17.72 | 1,282,107 | -0.44(-2.40%) |
Feb 23, 2010 | 17.86 | 18.43 | 17.69 | 18.15 | 875,501 | -0.32(-1.75%) |
Feb 22, 2010 | 18.45 | 18.55 | 18.35 | 18.48 | 449,831 | +0.06(+0.33%) |
Feb 19, 2010 | 18.33 | 18.56 | 18.31 | 18.42 | 369,956 | +0.06(+0.33%) |
Feb 18, 2010 | 18.08 | 18.45 | 17.94 | 18.36 | 549,886 | +0.32(+1.80%) |
Feb 17, 2010 | 17.87 | 18.04 | 17.84 | 18.03 | 768,430 | +0.16(+0.89%) |
Feb 16, 2010 | 17.89 | 18.00 | 17.70 | 17.87 | 610,463 | +0.20(+1.12%) |
Feb 12, 2010 | 17.53 | 17.68 | 17.68 | 17.68 | 1,610,321 | -0.03(-0.16%) |
Feb 11, 2010 | 17.38 | 17.82 | 17.30 | 17.70 | 1,239,498 | +0.32(+1.86%) |
Feb 10, 2010 | 17.43 | 17.56 | 17.23 | 17.38 | 862,974 | -0.13(-0.72%) |
Feb 09, 2010 | 17.67 | 17.77 | 17.44 | 17.51 | 544,236 | +0.09(+0.54%) |
Feb 08, 2010 | 17.40 | 17.49 | 17.15 | 17.41 | 693,188 | +0.05(+0.27%) |
Feb 05, 2010 | 17.30 | 17.41 | 16.97 | 17.37 | 1,160,464 | +0.05(+0.30%) |
Feb 04, 2010 | 17.69 | 17.72 | 17.23 | 17.31 | 684,133 | -0.54(-3.00%) |
Feb 03, 2010 | 17.99 | 18.08 | 17.72 | 17.85 | 760,194 | -0.28(-1.55%) |
Feb 02, 2010 | 18.00 | 18.34 | 17.96 | 18.13 | 564,100 | +0.08(+0.44%) |
Feb 01, 2010 | 18.07 | 18.31 | 17.98 | 18.05 | 791,282 | +0.06(+0.34%) |
Jan 29, 2010 | 17.66 | 18.34 | 17.66 | 17.99 | 1,977,822 | +0.25(+1.40%) |
Jan 28, 2010 | 18.21 | 18.27 | 17.72 | 17.74 | 606,308 | -0.46(-2.50%) |
Jan 27, 2010 | 18.18 | 18.27 | 17.88 | 18.20 | 740,722 | +0.00(+0.00%) |
Jan 26, 2010 | 18.30 | 18.48 | 18.15 | 18.20 | 913,570 | -0.22(-1.20%) |
Jan 25, 2010 | 18.77 | 18.77 | 18.37 | 18.42 | 600,024 | -0.12(-0.66%) |
Jan 22, 2010 | 18.72 | 18.81 | 18.47 | 18.54 | 1,248,674 | -0.16(-0.85%) |
Jan 21, 2010 | 18.91 | 19.14 | 18.59 | 18.70 | 1,174,207 | -0.21(-1.12%) |
Jan 20, 2010 | 18.97 | 19.05 | 18.62 | 18.91 | 842,773 | -0.21(-1.08%) |
Jan 19, 2010 | 19.11 | 19.16 | 18.79 | 19.12 | 843,193 | -0.00(-0.02%) |
Jan 15, 2010 | 19.58 | 19.12 | 19.12 | 19.12 | 1,291,159 | -0.44(-2.23%) |
Jan 14, 2010 | 19.73 | 19.93 | 19.52 | 19.56 | 737,043 | -0.31(-1.54%) |
Jan 13, 2010 | 19.78 | 19.88 | 19.49 | 19.86 | 668,584 | +0.17(+0.88%) |
Jan 12, 2010 | 19.75 | 19.87 | 19.56 | 19.69 | 389,391 | -0.16(-0.83%) |
Jan 11, 2010 | 20.19 | 20.33 | 19.75 | 19.85 | 816,886 | -0.19(-0.96%) |
Jan 08, 2010 | 19.68 | 20.16 | 19.68 | 20.05 | 398,793 | +0.32(+1.62%) |
Jan 07, 2010 | 19.72 | 19.83 | 19.52 | 19.73 | 875,521 | +0.02(+0.10%) |
Jan 06, 2010 | 19.57 | 19.97 | 19.50 | 19.71 | 1,253,119 | +0.12(+0.62%) |
Jan 05, 2010 | 19.50 | 19.65 | 19.41 | 19.59 | 625,809 | +0.00(+0.02%) |
Jan 04, 2010 | 19.41 | 19.68 | 19.35 | 19.58 | 543,880 | +0.41(+2.15%) |
Dec 31, 2009 | 19.38 | 19.17 | 19.17 | 19.17 | 1,039,745 | -0.22(-1.11%) |
Dec 30, 2009 | 19.37 | 19.60 | 19.28 | 19.38 | 357,536 | -0.02(-0.10%) |
Dec 29, 2009 | 19.42 | 19.48 | 19.35 | 19.40 | 300,132 | -0.01(-0.07%) |
Dec 28, 2009 | 19.56 | 19.56 | 19.31 | 19.42 | 284,568 | +0.01(+0.07%) |
Dec 24, 2009 | 19.44 | 19.49 | 19.29 | 19.40 | 118,865 | -0.05(-0.24%) |
Dec 23, 2009 | 19.35 | 19.59 | 19.21 | 19.45 | 365,971 | +0.10(+0.51%) |
Dec 22, 2009 | 19.17 | 19.52 | 19.01 | 19.35 | 1,035,861 | +0.18(+0.95%) |
Dec 21, 2009 | 18.93 | 19.21 | 18.91 | 19.17 | 424,998 | +0.35(+1.85%) |
Dec 18, 2009 | 18.89 | 18.96 | 18.49 | 18.82 | 876,224 | +0.40(+2.17%) |
Dec 17, 2009 | 18.26 | 18.48 | 18.26 | 18.42 | 573,909 | -0.12(-0.63%) |
Dec 16, 2009 | 18.77 | 18.80 | 18.44 | 18.54 | 581,837 | -0.08(-0.45%) |
Dec 15, 2009 | 18.71 | 18.81 | 18.58 | 18.62 | 608,004 | -0.18(-0.97%) |
Dec 14, 2009 | 18.79 | 18.88 | 18.72 | 18.81 | 459,686 | +0.21(+1.14%) |
Dec 11, 2009 | 18.50 | 18.72 | 18.40 | 18.60 | 487,760 | +0.24(+1.33%) |
Dec 10, 2009 | 18.56 | 18.72 | 18.27 | 18.35 | 430,957 | -0.03(-0.15%) |
Dec 09, 2009 | 18.49 | 18.49 | 18.14 | 18.38 | 280,972 | -0.08(-0.43%) |
Dec 08, 2009 | 18.53 | 18.56 | 18.23 | 18.46 | 577,655 | -0.20(-1.06%) |
Dec 07, 2009 | 18.65 | 18.75 | 18.57 | 18.66 | 439,456 | +0.01(+0.05%) |
Dec 04, 2009 | 18.42 | 18.85 | 18.35 | 18.65 | 516,708 | +0.47(+2.61%) |
Dec 03, 2009 | 18.33 | 18.45 | 18.10 | 18.17 | 645,030 | -0.16(-0.87%) |
Dec 02, 2009 | 18.37 | 18.66 | 18.25 | 18.33 | 438,250 | -0.06(-0.31%) |
Dec 01, 2009 | 18.16 | 18.53 | 18.13 | 18.39 | 512,986 | +0.32(+1.77%) |
Nov 30, 2009 | 18.14 | 18.18 | 17.87 | 18.07 | 566,017 | -0.16(-0.90%) |
Nov 27, 2009 | 18.15 | 18.48 | 18.01 | 18.23 | 184,465 | -0.40(-2.17%) |
Nov 25, 2009 | 18.38 | 18.72 | 18.24 | 18.64 | 381,294 | +0.22(+1.17%) |
Nov 24, 2009 | 18.62 | 18.62 | 18.29 | 18.42 | 982,551 | -0.14(-0.76%) |
Nov 23, 2009 | 18.88 | 19.13 | 18.54 | 18.56 | 754,237 | -0.09(-0.48%) |
Nov 20, 2009 | 18.85 | 19.06 | 18.53 | 18.65 | 798,000 | -0.35(-1.83%) |
Nov 19, 2009 | 19.51 | 19.55 | 18.92 | 19.00 | 780,009 | -0.70(-3.55%) |
Nov 18, 2009 | 19.81 | 19.93 | 19.59 | 19.70 | 519,423 | -0.20(-1.01%) |
Nov 17, 2009 | 19.76 | 20.14 | 19.72 | 19.90 | 720,173 | +0.08(+0.38%) |
Nov 16, 2009 | 19.22 | 19.87 | 19.16 | 19.83 | 986,486 | +0.68(+3.53%) |
Nov 13, 2009 | 18.96 | 19.19 | 18.89 | 19.15 | 433,857 | +0.37(+1.95%) |
Nov 12, 2009 | 18.98 | 19.14 | 18.75 | 18.78 | 369,938 | -0.29(-1.53%) |
Nov 11, 2009 | 19.47 | 19.51 | 18.86 | 19.07 | 819,492 | -0.15(-0.76%) |
Nov 10, 2009 | 19.34 | 19.57 | 19.14 | 19.22 | 986,237 | -0.18(-0.92%) |
Nov 09, 2009 | 19.14 | 19.51 | 19.06 | 19.40 | 1,045,095 | +0.52(+2.73%) |
Nov 06, 2009 | 18.47 | 18.95 | 18.36 | 18.88 | 1,765,238 | +0.24(+1.28%) |
Nov 05, 2009 | 18.00 | 18.64 | 17.93 | 18.64 | 1,468,623 | +0.85(+4.77%) |
Nov 04, 2009 | 18.53 | 18.54 | 17.72 | 17.79 | 1,168,358 | -0.37(-2.02%) |
Nov 03, 2009 | 17.48 | 18.22 | 17.37 | 18.16 | 1,547,299 | +0.84(+4.82%) |
Nov 02, 2009 | 17.37 | 17.57 | 17.01 | 17.32 | 1,147,342 | +0.07(+0.41%) |
Oct 30, 2009 | 17.78 | 18.12 | 16.92 | 17.25 | 1,620,075 | -0.57(-3.19%) |
Oct 29, 2009 | 17.66 | 19.79 | 17.27 | 17.82 | 2,221,056 | +0.15(+0.88%) |
Oct 28, 2009 | 18.77 | 18.90 | 17.59 | 17.67 | 2,301,703 | -1.23(-6.53%) |
Oct 27, 2009 | 19.50 | 19.75 | 18.85 | 18.90 | 1,272,987 | -0.59(-3.01%) |
Oct 26, 2009 | 19.37 | 19.68 | 19.16 | 19.49 | 1,217,947 | +0.28(+1.47%) |
Oct 23, 2009 | 19.08 | 19.21 | 18.94 | 19.21 | 1,003,693 | -0.02(-0.10%) |
Oct 22, 2009 | 19.19 | 19.38 | 18.75 | 19.22 | 924,276 | +0.07(+0.37%) |
Oct 21, 2009 | 18.40 | 19.33 | 18.34 | 19.15 | 1,849,004 | +0.68(+3.66%) |
Oct 20, 2009 | 18.24 | 18.52 | 18.23 | 18.48 | 719,222 | +0.02(+0.13%) |
Oct 19, 2009 | 18.33 | 18.64 | 18.28 | 18.45 | 837,023 | +0.09(+0.51%) |
Oct 16, 2009 | 18.28 | 18.44 | 17.95 | 18.36 | 549,978 | -0.07(-0.38%) |
Oct 15, 2009 | 18.30 | 18.44 | 18.08 | 18.43 | 599,735 | +0.04(+0.23%) |
Oct 14, 2009 | 18.22 | 18.41 | 18.02 | 18.39 | 2,056,250 | +0.46(+2.54%) |
Oct 13, 2009 | 18.07 | 18.10 | 17.80 | 17.93 | 765,090 | -0.19(-1.06%) |
Oct 12, 2009 | 18.40 | 18.51 | 18.04 | 18.13 | 663,172 | -0.16(-0.87%) |
Oct 09, 2009 | 18.16 | 18.33 | 18.16 | 18.29 | 802,067 | +0.03(+0.15%) |
Oct 08, 2009 | 17.80 | 18.26 | 17.72 | 18.26 | 703,185 | +0.52(+2.91%) |
Oct 07, 2009 | 17.63 | 17.85 | 17.54 | 17.74 | 465,980 | +0.01(+0.05%) |
Oct 06, 2009 | 17.72 | 17.93 | 17.57 | 17.73 | 564,722 | +0.15(+0.88%) |
Oct 05, 2009 | 17.12 | 17.61 | 17.08 | 17.58 | 780,337 | +0.49(+2.88%) |
Oct 02, 2009 | 16.93 | 17.32 | 16.90 | 17.08 | 534,729 | -0.08(-0.46%) |
Oct 01, 2009 | 17.75 | 17.75 | 17.15 | 17.16 | 1,500,557 | -0.45(-2.56%) |
Sep 30, 2009 | 17.84 | 17.91 | 17.30 | 17.61 | 1,213,751 | -0.23(-1.31%) |
Sep 29, 2009 | 18.04 | 18.18 | 17.84 | 17.85 | 594,985 | -0.11(-0.60%) |
Sep 28, 2009 | 18.17 | 18.29 | 17.94 | 17.96 | 844,492 | -0.02(-0.13%) |
Sep 25, 2009 | 18.34 | 18.38 | 17.86 | 17.98 | 1,173,391 | -0.38(-2.05%) |
Sep 24, 2009 | 18.47 | 18.63 | 18.14 | 18.36 | 1,065,449 | -0.13(-0.71%) |
Sep 23, 2009 | 18.26 | 18.77 | 18.22 | 18.49 | 953,414 | +0.22(+1.21%) |
Sep 22, 2009 | 18.10 | 18.50 | 17.99 | 18.27 | 811,097 | +0.21(+1.17%) |
Sep 21, 2009 | 18.19 | 18.19 | 17.88 | 18.06 | 892,112 | -0.34(-1.84%) |
Sep 18, 2009 | 18.50 | 18.62 | 18.25 | 18.39 | 953,476 | -0.03(-0.18%) |
Sep 17, 2009 | 18.66 | 18.77 | 18.31 | 18.43 | 979,163 | -0.33(-1.75%) |
Sep 16, 2009 | 18.49 | 18.86 | 18.43 | 18.75 | 725,222 | +0.33(+1.78%) |
Sep 15, 2009 | 18.34 | 18.53 | 18.21 | 18.43 | 658,084 | +0.08(+0.41%) |
Sep 14, 2009 | 18.20 | 18.43 | 18.12 | 18.35 | 704,975 | +0.05(+0.26%) |
Sep 11, 2009 | 18.27 | 18.45 | 18.16 | 18.30 | 908,401 | +0.09(+0.52%) |
Sep 10, 2009 | 17.93 | 18.39 | 17.93 | 18.21 | 1,344,674 | +0.22(+1.23%) |
Sep 09, 2009 | 18.20 | 18.23 | 17.85 | 17.99 | 1,388,608 | -0.20(-1.08%) |
Sep 08, 2009 | 17.85 | 18.30 | 17.85 | 18.19 | 1,178,372 | +0.46(+2.57%) |
Sep 04, 2009 | 17.41 | 17.76 | 17.37 | 17.73 | 506,690 | +0.26(+1.50%) |
Sep 03, 2009 | 17.37 | 17.50 | 17.13 | 17.47 | 937,375 | +0.21(+1.22%) |
Sep 02, 2009 | 17.17 | 17.40 | 16.92 | 17.26 | 1,260,855 | +0.10(+0.57%) |
Sep 01, 2009 | 17.41 | 17.87 | 17.05 | 17.16 | 2,206,608 | -0.42(-2.38%) |
Aug 31, 2009 | 17.61 | 17.79 | 17.41 | 17.58 | 975,720 | -0.25(-1.42%) |
Aug 28, 2009 | 17.94 | 17.98 | 17.71 | 17.83 | 878,542 | +0.03(+0.16%) |
Aug 27, 2009 | 17.35 | 17.84 | 17.30 | 17.80 | 841,931 | +0.46(+2.65%) |
Aug 26, 2009 | 17.58 | 17.60 | 17.16 | 17.34 | 864,220 | +0.36(+2.13%) |
Aug 25, 2009 | 16.98 | 17.10 | 16.92 | 16.98 | 428,428 | +0.06(+0.33%) |
Aug 24, 2009 | 16.99 | 17.06 | 16.84 | 16.92 | 544,694 | -0.04(-0.22%) |
Aug 21, 2009 | 16.71 | 17.04 | 16.58 | 16.96 | 452,321 | +0.43(+2.58%) |
Aug 20, 2009 | 16.19 | 16.64 | 16.16 | 16.54 | 670,011 | +0.35(+2.15%) |
Aug 19, 2009 | 16.09 | 16.37 | 15.98 | 16.19 | 545,725 | -0.04(-0.23%) |
Aug 18, 2009 | 16.21 | 16.53 | 16.17 | 16.23 | 715,894 | +0.18(+1.11%) |
Aug 17, 2009 | 16.50 | 16.50 | 16.01 | 16.05 | 717,021 | -0.77(-4.60%) |
Aug 14, 2009 | 17.26 | 17.39 | 16.53 | 16.82 | 913,589 | -0.54(-3.14%) |
Aug 13, 2009 | 17.46 | 17.50 | 17.23 | 17.37 | 689,349 | +0.08(+0.43%) |
Aug 12, 2009 | 16.90 | 17.50 | 16.85 | 17.29 | 676,405 | +0.35(+2.08%) |
Aug 11, 2009 | 17.37 | 17.41 | 16.80 | 16.94 | 1,358,351 | -0.44(-2.54%) |
Aug 10, 2009 | 17.43 | 17.48 | 17.28 | 17.38 | 1,206,957 | -0.16(-0.91%) |
Aug 07, 2009 | 16.47 | 17.67 | 16.33 | 17.54 | 1,955,859 | +1.37(+8.44%) |
Aug 06, 2009 | 16.16 | 16.34 | 15.88 | 16.17 | 969,867 | +0.14(+0.85%) |
Aug 05, 2009 | 16.22 | 16.29 | 15.77 | 16.04 | 743,494 | -0.12(-0.76%) |
Aug 04, 2009 | 16.10 | 16.18 | 15.88 | 16.16 | 1,440,699 | +0.03(+0.17%) |
Aug 03, 2009 | 15.99 | 16.22 | 15.94 | 16.13 | 1,521,488 | +0.34(+2.14%) |
Jul 31, 2009 | 15.69 | 15.90 | 15.61 | 15.79 | 1,302,797 | +0.15(+0.93%) |
Jul 30, 2009 | 15.83 | 16.25 | 15.62 | 15.65 | 1,201,696 | +0.14(+0.88%) |
Jul 29, 2009 | 15.48 | 15.63 | 15.26 | 15.51 | 1,276,343 | -0.10(-0.66%) |
Jul 28, 2009 | 15.37 | 15.66 | 15.21 | 15.62 | 2,115,786 | -0.02(-0.12%) |
Jul 27, 2009 | 15.69 | 15.70 | 15.37 | 15.63 | 1,727,607 | -0.30(-1.89%) |
Jul 24, 2009 | 15.60 | 16.18 | 14.92 | 15.93 | 4,391,040 | -0.87(-5.17%) |
Jul 23, 2009 | 16.16 | 17.08 | 16.00 | 16.80 | 2,006,568 | +0.67(+4.13%) |
Jul 22, 2009 | 15.91 | 16.27 | 15.85 | 16.14 | 895,645 | +0.15(+0.97%) |
Jul 21, 2009 | 16.01 | 16.32 | 15.77 | 15.98 | 1,008,408 | +0.03(+0.21%) |
Jul 20, 2009 | 15.77 | 16.03 | 15.65 | 15.95 | 1,030,307 | +0.34(+2.17%) |
Jul 17, 2009 | 15.38 | 15.68 | 15.37 | 15.61 | 1,302,264 | +0.22(+1.40%) |
Jul 16, 2009 | 15.39 | 15.56 | 15.16 | 15.39 | 758,718 | +0.02(+0.12%) |
Jul 15, 2009 | 15.20 | 15.46 | 15.12 | 15.38 | 752,737 | +0.38(+2.50%) |
Jul 14, 2009 | 14.71 | 15.15 | 14.60 | 15.00 | 910,727 | +0.35(+2.40%) |
Jul 13, 2009 | 14.31 | 14.67 | 14.30 | 14.65 | 1,149,850 | +0.27(+1.86%) |
Jul 10, 2009 | 14.30 | 14.53 | 14.22 | 14.38 | 725,486 | -0.11(-0.75%) |
Jul 09, 2009 | 14.39 | 14.72 | 14.35 | 14.49 | 1,029,554 | +0.24(+1.71%) |
Jul 08, 2009 | 14.45 | 14.48 | 14.01 | 14.24 | 1,897,380 | -0.10(-0.69%) |
Jul 07, 2009 | 14.70 | 14.78 | 14.15 | 14.34 | 1,438,108 | -0.39(-2.67%) |
Jul 06, 2009 | 14.85 | 14.92 | 14.50 | 14.74 | 1,240,595 | -0.31(-2.03%) |
Jul 02, 2009 | 15.14 | 15.27 | 14.90 | 15.04 | 1,309,870 | -0.40(-2.58%) |
Jul 01, 2009 | 15.27 | 15.69 | 15.26 | 15.44 | 1,488,562 | +0.34(+2.27%) |
Jun 30, 2009 | 15.49 | 15.72 | 14.96 | 15.10 | 1,723,938 | -0.43(-2.75%) |
Jun 29, 2009 | 15.69 | 15.74 | 15.25 | 15.53 | 2,241,809 | +0.08(+0.55%) |
Jun 26, 2009 | 16.24 | 16.34 | 15.44 | 15.44 | 10,756,176 | -0.87(-5.32%) |
Jun 25, 2009 | 16.20 | 16.48 | 16.15 | 16.31 | 1,280,174 | +0.43(+2.69%) |
Jun 24, 2009 | 15.65 | 16.15 | 15.59 | 15.88 | 845,743 | +0.38(+2.48%) |
Jun 23, 2009 | 15.38 | 15.82 | 15.31 | 15.50 | 1,426,094 | +0.17(+1.10%) |
Jun 22, 2009 | 15.54 | 15.54 | 15.07 | 15.33 | 2,167,524 | -0.37(-2.33%) |
Jun 19, 2009 | 15.91 | 15.91 | 15.56 | 15.69 | 1,231,427 | +0.08(+0.51%) |
Jun 18, 2009 | 15.79 | 15.85 | 15.44 | 15.62 | 818,343 | -0.18(-1.16%) |
Jun 17, 2009 | 15.66 | 16.09 | 15.52 | 15.80 | 974,595 | +0.07(+0.45%) |
Jun 16, 2009 | 16.17 | 16.31 | 15.68 | 15.73 | 831,809 | -0.25(-1.56%) |
Jun 15, 2009 | 16.39 | 16.46 | 15.77 | 15.98 | 1,157,509 | -0.78(-4.65%) |
Jun 12, 2009 | 17.03 | 17.03 | 16.58 | 16.76 | 1,539,115 | -0.33(-1.95%) |
Jun 11, 2009 | 16.88 | 17.37 | 16.84 | 17.09 | 1,956,032 | +0.30(+1.79%) |
Jun 10, 2009 | 16.57 | 16.87 | 16.23 | 16.79 | 3,342,952 | +0.61(+3.74%) |
Jun 09, 2009 | 15.92 | 16.29 | 15.76 | 16.18 | 1,076,234 | +0.31(+1.95%) |
Jun 08, 2009 | 15.46 | 16.03 | 15.35 | 15.87 | 2,055,240 | -0.28(-1.71%) |
Jun 05, 2009 | 16.92 | 16.97 | 15.90 | 16.15 | 2,888,858 | -0.81(-4.79%) |
Jun 04, 2009 | 17.01 | 17.23 | 16.82 | 16.96 | 1,123,536 | +0.02(+0.11%) |
Jun 03, 2009 | 17.23 | 17.44 | 16.69 | 16.94 | 1,088,937 | -0.58(-3.32%) |
Jun 02, 2009 | 17.12 | 17.74 | 17.06 | 17.53 | 1,081,141 | +0.33(+1.91%) |
Jun 01, 2009 | 17.11 | 17.49 | 16.81 | 17.20 | 1,346,219 | +0.45(+2.69%) |
May 29, 2009 | 16.45 | 16.78 | 16.24 | 16.75 | 1,183,181 | +0.32(+1.94%) |
May 28, 2009 | 16.42 | 16.54 | 15.72 | 16.43 | 978,613 | +0.21(+1.30%) |
May 27, 2009 | 16.47 | 16.83 | 16.09 | 16.22 | 1,132,419 | -0.32(-1.96%) |
May 26, 2009 | 15.73 | 16.63 | 15.53 | 16.54 | 1,065,679 | +0.53(+3.31%) |
May 22, 2009 | 16.59 | 16.67 | 16.00 | 16.01 | 915,577 | -0.38(-2.35%) |
May 21, 2009 | 16.69 | 16.69 | 16.08 | 16.39 | 1,171,000 | -0.50(-2.95%) |
May 20, 2009 | 17.11 | 17.69 | 16.82 | 16.89 | 1,203,558 | -0.10(-0.61%) |
May 19, 2009 | 16.79 | 17.27 | 16.45 | 17.00 | 1,810,710 | +0.21(+1.23%) |
May 18, 2009 | 16.09 | 16.87 | 16.04 | 16.79 | 1,222,340 | +0.82(+5.14%) |
May 15, 2009 | 16.13 | 16.36 | 15.78 | 15.97 | 1,478,401 | -0.21(-1.28%) |
May 14, 2009 | 16.37 | 16.66 | 16.13 | 16.17 | 1,365,309 | -0.07(-0.41%) |
May 13, 2009 | 16.49 | 16.49 | 16.07 | 16.24 | 1,721,804 | -0.53(-3.14%) |
May 12, 2009 | 17.44 | 17.45 | 16.34 | 16.77 | 1,531,950 | -0.49(-2.86%) |
May 11, 2009 | 17.76 | 17.77 | 17.08 | 17.26 | 1,007,358 | -1.00(-5.48%) |
May 08, 2009 | 17.81 | 18.32 | 17.58 | 18.26 | 828,962 | +0.63(+3.60%) |
May 07, 2009 | 18.40 | 18.42 | 17.45 | 17.62 | 977,418 | -0.58(-3.17%) |
May 06, 2009 | 18.18 | 18.29 | 17.75 | 18.20 | 861,689 | +0.17(+0.96%) |
May 05, 2009 | 18.41 | 18.49 | 17.84 | 18.03 | 1,079,671 | -0.52(-2.78%) |
May 04, 2009 | 18.12 | 18.54 | 17.89 | 18.54 | 901,135 | +0.82(+4.61%) |
May 01, 2009 | 17.76 | 18.00 | 17.47 | 17.73 | 844,252 | -0.17(-0.97%) |
Apr 30, 2009 | 18.45 | 18.75 | 17.79 | 17.90 | 1,235,788 | -0.35(-1.93%) |
Apr 29, 2009 | 17.30 | 18.47 | 17.27 | 18.25 | 1,645,267 | +1.17(+6.87%) |
Apr 28, 2009 | 17.08 | 17.48 | 16.88 | 17.08 | 1,320,253 | -0.27(-1.54%) |
Apr 27, 2009 | 17.62 | 17.98 | 17.21 | 17.35 | 2,169,124 | -0.54(-3.04%) |
Apr 24, 2009 | 16.74 | 18.02 | 16.63 | 17.89 | 2,637,975 | +1.10(+6.57%) |
Apr 23, 2009 | 16.35 | 16.84 | 16.08 | 16.79 | 1,945,982 | +0.45(+2.73%) |
Apr 22, 2009 | 15.28 | 17.20 | 14.86 | 16.34 | 5,967,443 | +1.88(+12.98%) |
Apr 21, 2009 | 13.89 | 14.67 | 13.81 | 14.47 | 1,827,564 | +0.47(+3.39%) |
Apr 20, 2009 | 14.91 | 14.91 | 13.90 | 13.99 | 1,456,788 | -1.24(-8.14%) |
Apr 17, 2009 | 15.16 | 15.33 | 14.82 | 15.23 | 1,597,831 | +0.31(+2.04%) |
Apr 16, 2009 | 14.55 | 15.02 | 14.33 | 14.93 | 1,405,648 | +0.57(+3.99%) |
Apr 15, 2009 | 14.13 | 14.44 | 13.83 | 14.35 | 657,080 | +0.25(+1.76%) |
Apr 14, 2009 | 14.42 | 14.57 | 13.86 | 14.10 | 957,260 | -0.57(-3.87%) |
Apr 13, 2009 | 14.76 | 14.91 | 14.29 | 14.67 | 1,758,489 | -0.15(-1.01%) |
Apr 09, 2009 | 14.16 | 14.87 | 13.94 | 14.82 | 1,690,366 | +1.07(+7.82%) |
Apr 08, 2009 | 13.60 | 13.88 | 13.52 | 13.75 | 1,091,858 | +0.21(+1.53%) |
Apr 07, 2009 | 13.61 | 13.85 | 13.49 | 13.54 | 935,688 | -0.38(-2.76%) |
Apr 06, 2009 | 14.10 | 14.17 | 13.62 | 13.93 | 1,507,705 | -0.30(-2.08%) |
Apr 03, 2009 | 13.68 | 14.26 | 13.64 | 14.22 | 1,756,119 | +0.58(+4.27%) |
Apr 02, 2009 | 12.92 | 13.93 | 12.86 | 13.64 | 1,986,951 | +1.12(+8.92%) |